Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Organto Foods Inc (TSV: OGO )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 9:41 AM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 0.0600 0.0650 0.0600 0.0650 10,000 +0.01(+8.33%)
Mar 28, 2019 0.0600 0.0650 0.0600 0.0600 340,999 -0.01(-7.69%)
Mar 27, 2019 0.0700 0.0700 0.0600 0.0650 616,500 +0.00(+0.00%)
Mar 26, 2019 0.0700 0.0700 0.0650 0.0650 21,350 -0.01(-13.33%)
Mar 25, 2019 0.0750 0.0750 0.0750 0.0750 12,000 +0.00(+0.00%)
Mar 22, 2019 0.0750 0.0800 0.0700 0.0750 410,000 -0.01(-6.25%)
Mar 21, 2019 0.0650 0.0850 0.0650 0.0800 1,497,000 +0.01(+14.29%)
Mar 20, 2019 0.0700 0.0700 0.0700 0.0700 25,100 +0.00(+0.00%)
Mar 19, 2019 0.0700 0.0700 0.0650 0.0700 229,000 -0.01(-12.50%)
Mar 18, 2019 0.0600 0.0850 0.0600 0.0800 454,912 +0.01(+23.08%)
Mar 15, 2019 0.0600 0.0650 0.0600 0.0650 52,000 -0.01(-7.14%)
Mar 14, 2019 0.0700 0.0700 0.0700 0.0700 24,749 +0.00(+0.00%)
Mar 13, 2019 0.0600 0.0700 0.0600 0.0700 62,000 +0.01(+16.67%)
Mar 12, 2019 0.0650 0.0650 0.0600 0.0600 50,000 +0.00(+0.00%)
Mar 11, 2019 0.0650 0.0650 0.0600 0.0600 1,146,000 -0.01(-7.69%)
Mar 08, 2019 0.0700 0.0700 0.0650 0.0650 34,000 -0.01(-7.14%)
Mar 07, 2019 0.0750 0.0750 0.0700 0.0700 16,000 +0.00(+0.00%)
Mar 06, 2019 0.0700 0.0700 0.0700 0.0700 69,500 -0.01(-12.50%)
Mar 05, 2019 0.0700 0.0800 0.0700 0.0800 10,000 +0.00(+0.00%)
Mar 01, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 28, 2019 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Feb 27, 2019 0.0800 0.0800 0.0750 0.0800 14,000 +0.01(+6.67%)
Feb 26, 2019 0.0750 0.0750 0.0750 0.0750 15,000 +0.00(+0.00%)
Feb 25, 2019 0.0750 0.0750 0.0700 0.0750 35,000 +0.00(+0.00%)
Feb 22, 2019 0.0800 0.0800 0.0700 0.0750 41,999 +0.00(+0.00%)
Feb 21, 2019 0.0750 0.0900 0.0750 0.0750 45,000 +0.00(+7.14%)
Feb 20, 2019 0.0650 0.0750 0.0650 0.0700 205,000 -0.00(-6.67%)
Feb 19, 2019 0.0750 0.0750 0.0650 0.0750 238,000 +0.00(+0.00%)
Feb 13, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 11, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 08, 2019 0.0750 0.0750 0.0750 0.0750 150,000 -0.01(-6.25%)
Feb 07, 2019 0.0800 0.0800 0.0800 0.0800 21,000 +0.00(+0.00%)
Feb 06, 2019 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Feb 05, 2019 0.0850 0.0900 0.0800 0.0800 173,000 -0.01(-11.11%)
Feb 04, 2019 0.0850 0.0900 0.0850 0.0900 37,000 +0.00(+5.88%)
Feb 01, 2019 0.0900 0.1000 0.0850 0.0850 52,000 -0.00(-5.56%)
Jan 31, 2019 0.0900 0.1000 0.0850 0.0900 523,000 +0.00(+0.00%)
Jan 30, 2019 0.0850 0.0900 0.0850 0.0900 24,000 +0.01(+12.50%)
Jan 29, 2019 0.0800 0.0850 0.0800 0.0800 550,000 +0.00(+0.00%)
Jan 28, 2019 0.0800 0.0800 0.0800 0.0800 124,110 +0.00(+0.00%)
Jan 25, 2019 0.0800 0.0800 0.0800 0.0800 5,500 +0.00(+0.00%)
Jan 24, 2019 0.0800 0.0800 0.0800 0.0800 162,000 +0.00(+0.00%)
Jan 23, 2019 0.0750 0.0800 0.0650 0.0800 131,000 +0.00(+0.00%)
Jan 22, 2019 0.0700 0.0900 0.0650 0.0800 722,000 +0.00(+0.00%)
Jan 18, 2019 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jan 17, 2019 0.0750 0.0800 0.0700 0.0750 130,000 +0.00(+0.00%)
Jan 16, 2019 0.0850 0.0850 0.0750 0.0750 73,000 -0.01(-11.76%)
Jan 15, 2019 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Jan 10, 2019 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jan 09, 2019 0.0750 0.0800 0.0750 0.0800 41,500 +0.01(+6.67%)
Jan 08, 2019 0.0700 0.0800 0.0700 0.0750 61,406 -0.01(-6.25%)
Jan 04, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 03, 2019 0.0750 0.0800 0.0750 0.0800 15,000 +0.00(+0.00%)
Jan 02, 2019 0.0800 0.0800 0.0800 0.0800 35,100 +0.01(+6.67%)
Dec 31, 2018 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Dec 28, 2018 0.0600 0.0650 0.0600 0.0650 325,998 +0.00(+0.00%)
Dec 27, 2018 0.0600 0.0650 0.0600 0.0650 12,000 +0.00(+0.00%)
Dec 24, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 21, 2018 0.0600 0.0650 0.0600 0.0650 207,000 +0.00(+0.00%)
Dec 20, 2018 0.0600 0.0650 0.0600 0.0650 40,000 +0.01(+8.33%)
Dec 19, 2018 0.0700 0.0700 0.0600 0.0600 1,216,400 -0.01(-14.29%)
Dec 18, 2018 0.0750 0.0750 0.0650 0.0700 88,674 +0.01(+16.67%)
Dec 17, 2018 0.0700 0.0800 0.0600 0.0600 785,000 -0.01(-20.00%)
Dec 13, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Dec 12, 2018 0.0800 0.0800 0.0800 0.0800 12,000 -0.01(-11.11%)
Dec 11, 2018 0.0900 0.0900 0.0700 0.0900 30,000 -0.01(-10.00%)
Dec 07, 2018 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Dec 06, 2018 0.0900 0.1050 0.0800 0.1050 128,000 +0.00(+5.00%)
Dec 05, 2018 0.0950 0.1000 0.0950 0.1000 53,200 +0.00(+0.00%)
Dec 04, 2018 0.1100 0.1100 0.1000 0.1000 22,500 -0.01(-13.04%)
Nov 29, 2018 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Nov 28, 2018 0.1150 0.1150 0.1150 0.1150 75,000 +0.00(+0.00%)
Nov 27, 2018 0.1150 0.1150 0.1100 0.1150 60,500 +0.00(+0.00%)
Nov 26, 2018 0.1250 0.1250 0.1100 0.1150 130,500 -0.01(-8.00%)
Nov 23, 2018 0.1100 0.1250 0.1100 0.1250 25,000 -0.01(-3.85%)
Nov 22, 2018 0.1100 0.1300 0.1100 0.1300 23,130 +0.00(+0.00%)
Nov 21, 2018 0.1300 0.1300 0.1300 0.1300 11,750 -0.01(-7.14%)
Nov 20, 2018 0.1300 0.1400 0.1000 0.1400 193,000 +0.01(+7.69%)
Nov 19, 2018 0.1300 0.1350 0.1200 0.1300 23,700 -0.01(-7.14%)
Nov 16, 2018 0.1300 0.1400 0.1300 0.1400 30,200 -0.00(-3.45%)
Nov 14, 2018 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Nov 13, 2018 0.1400 0.1500 0.1400 0.1500 19,600 +0.00(+0.00%)
Nov 12, 2018 0.1350 0.1550 0.1300 0.1500 163,510 -0.01(-3.23%)
Nov 09, 2018 0.1500 0.1600 0.1400 0.1550 152,000 -0.01(-3.13%)
Nov 08, 2018 0.1500 0.1600 0.1500 0.1600 140,000 +0.00(+0.00%)
Nov 07, 2018 0.1600 0.1600 0.1500 0.1600 66,200 +0.00(+0.00%)
Nov 06, 2018 0.1500 0.1600 0.1500 0.1600 282,710 +0.01(+3.23%)
Nov 05, 2018 0.1600 0.1600 0.1500 0.1550 147,000 -0.01(-3.13%)
Nov 02, 2018 0.1550 0.1600 0.1400 0.1600 353,479 +0.01(+3.23%)
Nov 01, 2018 0.1350 0.1550 0.1350 0.1550 574,500 +0.02(+19.23%)
Oct 31, 2018 0.1250 0.1300 0.1250 0.1300 160,853 +0.01(+4.00%)
Oct 30, 2018 0.1250 0.1250 0.1200 0.1250 21,750 +0.01(+4.17%)
Oct 29, 2018 0.1200 0.1200 0.1200 0.1200 1,500 +0.00(+0.00%)
Oct 26, 2018 0.1200 0.1200 0.1150 0.1200 475,000 +0.00(+4.35%)
Oct 24, 2018 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Oct 23, 2018 0.1200 0.1200 0.1100 0.1150 410,998 -0.00(-4.17%)
Oct 22, 2018 0.1200 0.1200 0.1200 0.1200 220,500 +0.00(+0.00%)
Oct 19, 2018 0.1200 0.1200 0.1200 0.1200 50,000 +0.00(+0.00%)
Oct 17, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 16, 2018 0.1350 0.1350 0.1200 0.1200 217,500 -0.02(-14.29%)
Oct 15, 2018 0.1400 0.1400 0.1400 0.1400 20,000 +0.01(+7.69%)
Oct 12, 2018 0.1300 0.1300 0.1250 0.1300 65,000 -0.01(-7.14%)
Oct 11, 2018 0.1200 0.1400 0.1200 0.1400 228,100 +0.02(+12.00%)
Oct 10, 2018 0.1300 0.1300 0.1250 0.1250 68,500 +0.00(+0.00%)
Oct 09, 2018 0.1200 0.1250 0.1200 0.1250 32,875 +0.01(+4.17%)
Oct 05, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 04, 2018 0.1150 0.1200 0.1100 0.1200 56,000 +0.01(+9.09%)
Oct 03, 2018 0.1100 0.1250 0.1050 0.1100 31,500 +0.01(+10.00%)
Oct 02, 2018 0.1050 0.1200 0.1000 0.1000 114,500 -0.01(-9.09%)
Oct 01, 2018 0.1000 0.1100 0.0950 0.1100 49,000 +0.01(+10.00%)
Sep 28, 2018 0.1050 0.1050 0.1000 0.1000 27,000 -0.00(-4.76%)
Sep 27, 2018 0.1050 0.1050 0.1050 0.1050 5,000 -0.01(-4.55%)
Sep 26, 2018 0.1100 0.1100 0.1100 0.1100 17,500 +0.01(+10.00%)
Sep 25, 2018 0.1000 0.1050 0.1000 0.1000 45,000 +0.01(+5.26%)
Sep 24, 2018 0.0950 0.0950 0.0950 0.0950 750 -0.01(-5.00%)
Sep 21, 2018 0.1050 0.1050 0.1000 0.1000 69,500 -0.00(-4.76%)
Sep 20, 2018 0.1200 0.1200 0.1050 0.1050 131,000 -0.01(-12.50%)
Sep 19, 2018 0.1350 0.1400 0.1150 0.1200 448,200 -0.02(-14.29%)
Sep 18, 2018 0.1150 0.1650 0.1150 0.1400 917,500 +0.03(+21.74%)
Sep 17, 2018 0.1100 0.1150 0.1050 0.1150 175,000 +0.01(+9.52%)
Sep 14, 2018 0.1000 0.1100 0.0950 0.1050 312,000 +0.00(+5.00%)
Sep 13, 2018 0.1000 0.1000 0.1000 0.1000 298,000 +0.00(+0.00%)
Sep 12, 2018 0.0950 0.1000 0.0950 0.1000 56,000 +0.01(+5.26%)
Sep 11, 2018 0.0700 0.1050 0.0700 0.0950 303,588 +0.02(+35.71%)
Sep 10, 2018 0.0700 0.0700 0.0700 0.0700 32,000 +0.00(+0.00%)
Sep 07, 2018 0.0700 0.0700 0.0650 0.0700 202,000 +0.00(+0.00%)
Sep 06, 2018 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Sep 04, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 30, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 29, 2018 0.0600 0.0700 0.0600 0.0700 503,000 +0.00(+0.00%)
Aug 28, 2018 0.0600 0.0700 0.0550 0.0700 122,000 +0.01(+16.67%)
Aug 24, 2018 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Aug 20, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Aug 17, 2018 0.0600 0.0650 0.0600 0.0650 242,000 +0.00(+0.00%)
Aug 16, 2018 0.0650 0.0650 0.0650 0.0650 45,000 +0.01(+8.33%)
Aug 15, 2018 0.0600 0.0600 0.0600 0.0600 355,000 +0.00(+0.00%)
Aug 10, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 08, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 07, 2018 0.0600 0.0600 0.0600 0.0600 1,500 +0.00(+0.00%)
Jul 27, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jul 26, 2018 0.0600 0.0700 0.0600 0.0650 237,500 +0.00(+0.00%)
Jul 25, 2018 0.0650 0.0650 0.0600 0.0650 210,000 +0.00(+0.00%)
Jul 24, 2018 0.0700 0.0700 0.0650 0.0650 275,500 +0.00(+0.00%)
Jul 23, 2018 0.0650 0.0700 0.0650 0.0650 553,000 -0.01(-7.14%)
Jul 20, 2018 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Jul 19, 2018 0.0700 0.0700 0.0650 0.0700 338,000 +0.00(+0.00%)
Jul 18, 2018 0.0650 0.0700 0.0600 0.0700 221,000 -0.00(-6.67%)
Jul 17, 2018 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Jul 16, 2018 0.0750 0.0750 0.0750 0.0750 30,000 -0.01(-6.25%)
Jul 11, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 09, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jul 06, 2018 0.0750 0.0750 0.0750 0.0750 9,000 -0.01(-6.25%)
Jul 05, 2018 0.0800 0.0800 0.0800 0.0800 6,000 +0.01(+14.29%)
Jul 03, 2018 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Jun 29, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 28, 2018 0.0750 0.0800 0.0750 0.0800 165,000 +0.01(+23.08%)
Jun 26, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 20, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 19, 2018 0.0700 0.0700 0.0650 0.0650 161,000 -0.01(-7.14%)
Jun 18, 2018 0.0600 0.0700 0.0600 0.0700 95,000 +0.01(+7.69%)
Jun 15, 2018 0.0800 0.0650 0.0650 82,000 -0.01(-18.75%)
Jun 13, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 12, 2018 0.0800 0.0800 0.0800 0.0800 30,000 +0.01(+6.67%)
Jun 08, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
May 31, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
May 29, 2018 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
May 25, 2018 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
May 24, 2018 0.0700 0.0700 0.0650 0.0650 33,000 -0.01(-13.33%)
May 23, 2018 0.0750 0.0750 0.0750 0.0750 17,800 -0.01(-6.25%)
May 22, 2018 0.0750 0.0800 0.0700 0.0800 1,059,124 +0.01(+6.67%)
May 17, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
May 15, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
May 14, 2018 0.0700 0.0750 0.0700 0.0750 21,000 +0.00(+0.00%)
May 04, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 03, 2018 0.0750 0.0750 0.0750 0.0750 13,000 +0.00(+0.00%)
May 02, 2018 0.0700 0.0750 0.0700 0.0750 173,000 +0.00(+7.14%)
Apr 30, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 27, 2018 0.0700 0.0700 0.0700 0.0700 98,000 +0.00(+0.00%)
Apr 24, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 20, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 19, 2018 0.0700 0.0700 0.0700 0.0700 9,000 -0.00(-6.67%)
Apr 18, 2018 0.0700 0.0750 0.0700 0.0750 148,000 +0.00(+0.00%)
Apr 17, 2018 0.0750 0.0750 0.0750 0.0750 17,000 -0.01(-6.25%)
Apr 16, 2018 0.0750 0.0800 0.0750 0.0800 89,000 +0.01(+6.67%)
Apr 13, 2018 0.0750 0.0750 0.0750 0.0750 38,000 +0.00(+0.00%)
Apr 10, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 09, 2018 0.0800 0.0800 0.0750 0.0750 200,500 +0.00(+0.00%)
Apr 05, 2018 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Apr 04, 2018 0.0850 0.0850 0.0750 0.0850 192,000 +0.00(+0.00%)
Apr 03, 2018 0.0900 0.0900 0.0850 0.0850 67,500 -0.01(-15.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.